Zenith Fibres Limited (BOM:514266)
India · Delayed Price · Currency is INR 62.89
+1.13 (1.83%)
At close: Oct 6, 2026
Zenith Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 61.99 | 63.97 | 59.26 | 60.18 | 60.18 | -4.31% | 2,114 |
| Oct 6, 2026 | 62.99 | 63.70 | 59.00 | 62.89 | 62.89 | 1.83% | 3,162 |
| Oct 5, 2026 | 62.00 | 66.99 | 60.41 | 61.76 | 61.76 | -2.69% | 3,006 |
| Oct 1, 2026 | 65.99 | 68.00 | 63.40 | 63.47 | 63.47 | -3.01% | 12,960 |
| Sep 30, 2026 | 63.50 | 66.00 | 61.66 | 65.44 | 65.44 | 6.60% | 25,877 |
| Sep 29, 2026 | 56.00 | 61.94 | 56.00 | 61.39 | 61.39 | 10.24% | 54,565 |
| Sep 28, 2026 | 54.46 | 57.00 | 53.16 | 55.69 | 55.69 | 2.26% | 5,649 |
| Sep 25, 2026 | 54.13 | 55.00 | 53.50 | 54.46 | 54.46 | 1.60% | 925 |
| Sep 24, 2026 | 53.53 | 54.50 | 53.12 | 53.60 | 53.60 | -0.45% | 736 |
| Sep 23, 2026 | 55.98 | 55.98 | 53.11 | 53.84 | 53.84 | -1.25% | 830 |
| Sep 22, 2026 | 56.00 | 56.85 | 54.50 | 54.52 | 54.52 | -0.87% | 499 |
| Sep 21, 2026 | 57.99 | 57.99 | 55.00 | 56.00 | 55.00 | - | 3,617 |
| Sep 18, 2026 | 55.50 | 56.00 | 54.00 | 56.00 | 55.00 | 1.82% | 6,002 |
| Sep 17, 2026 | 54.30 | 55.25 | 54.20 | 55.00 | 54.02 | 1.81% | 2,008 |
| Sep 16, 2026 | 54.00 | 55.98 | 54.00 | 54.02 | 53.06 | -0.15% | 1,885 |
| Sep 15, 2026 | 55.10 | 55.12 | 53.00 | 54.10 | 53.13 | -1.64% | 3,446 |
| Sep 11, 2026 | 54.80 | 55.00 | 53.41 | 55.00 | 54.02 | 0.24% | 836 |
| Sep 10, 2026 | 53.04 | 54.99 | 53.04 | 54.87 | 53.89 | 2.95% | 1,318 |
| Sep 9, 2026 | 54.89 | 54.89 | 53.02 | 53.30 | 52.35 | -2.91% | 22 |
| Sep 8, 2026 | 55.00 | 55.00 | 53.10 | 54.90 | 53.92 | -0.18% | 430 |
| Sep 7, 2026 | 53.20 | 55.00 | 53.05 | 55.00 | 54.02 | 3.50% | 1,065 |
| Sep 4, 2026 | 53.60 | 54.99 | 52.00 | 53.14 | 52.19 | -1.46% | 4,278 |
| Sep 3, 2026 | 53.90 | 55.00 | 52.00 | 53.93 | 52.97 | -0.11% | 2,163 |
| Sep 2, 2026 | 55.50 | 55.70 | 53.80 | 53.99 | 53.03 | -3.16% | 1,531 |
| Sep 1, 2026 | 56.90 | 56.90 | 55.75 | 55.75 | 54.75 | -0.13% | 99 |
| Aug 31, 2026 | 56.85 | 56.85 | 55.00 | 55.82 | 54.82 | 0.90% | 590 |
| Aug 28, 2026 | 57.20 | 57.20 | 55.18 | 55.32 | 54.33 | -2.85% | 523 |
| Aug 27, 2026 | 55.98 | 56.99 | 55.90 | 56.94 | 55.92 | 1.70% | 1,705 |
| Aug 26, 2026 | 55.00 | 56.00 | 54.10 | 55.99 | 54.99 | 0.34% | 1,123 |
| Aug 25, 2026 | 55.99 | 56.00 | 55.80 | 55.80 | 54.80 | 0.81% | 106 |
| Aug 24, 2026 | 54.20 | 57.65 | 54.00 | 55.35 | 54.36 | -0.29% | 1,152 |
| Aug 21, 2026 | 54.99 | 56.00 | 53.01 | 55.51 | 54.52 | 0.93% | 4,241 |
| Aug 20, 2026 | 53.50 | 55.00 | 53.00 | 55.00 | 54.02 | - | 1,267 |
| Aug 19, 2026 | 53.30 | 55.00 | 53.30 | 55.00 | 54.02 | 0.04% | 423 |
| Aug 18, 2026 | 52.50 | 55.80 | 52.50 | 54.98 | 54.00 | 0.46% | 2,530 |
| Aug 17, 2026 | 57.99 | 60.00 | 54.00 | 54.73 | 53.75 | -0.69% | 6,882 |
| Aug 14, 2026 | 51.20 | 58.00 | 51.20 | 55.11 | 54.13 | 4.97% | 11,476 |
| Aug 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.56 | - | 252 |
| Aug 12, 2026 | 53.99 | 54.00 | 52.50 | 52.50 | 51.56 | 2.84% | 40 |
| Aug 11, 2026 | 53.25 | 53.25 | 51.05 | 51.05 | 50.14 | -0.51% | 51 |
| Aug 10, 2026 | 51.05 | 53.00 | 51.05 | 51.31 | 50.39 | -0.45% | 2,658 |
| Aug 7, 2026 | 51.56 | 53.50 | 51.50 | 51.54 | 50.62 | -0.02% | 1,664 |
| Aug 6, 2026 | 52.80 | 53.50 | 51.50 | 51.55 | 50.63 | -2.55% | 769 |
| Aug 5, 2026 | 51.00 | 53.00 | 51.00 | 52.90 | 51.96 | 3.14% | 611 |
| Aug 4, 2026 | 53.50 | 53.50 | 51.20 | 51.29 | 50.37 | -4.13% | 2,066 |
| Aug 3, 2026 | 52.00 | 53.50 | 51.00 | 53.50 | 52.54 | 2.88% | 474 |
| Jul 31, 2026 | 52.02 | 52.02 | 51.25 | 52.00 | 51.07 | -0.04% | 611 |
| Jul 30, 2026 | 53.90 | 53.90 | 52.02 | 52.02 | 51.09 | 0.97% | 211 |
| Jul 29, 2026 | 51.98 | 52.99 | 51.00 | 51.52 | 50.60 | -0.88% | 1,122 |
| Jul 28, 2026 | 51.52 | 53.00 | 51.50 | 51.98 | 51.05 | -3.56% | 1,813 |